Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.779	4.809	4.660	4.690	409,138	-0.09(-1.87%)
Nov 27, 2019	4.690	4.809	4.670	4.779	752,725	+0.13(+2.77%)
Nov 26, 2019	4.690	4.749	4.616	4.651	785,880	-0.03(-0.63%)
Nov 25, 2019	4.473	4.725	4.453	4.680	901,720	+0.25(+5.57%)
Nov 22, 2019	4.443	4.493	4.404	4.433	484,005	-0.01(-0.22%)
Nov 21, 2019	4.542	4.542	4.364	4.443	627,844	-0.05(-1.10%)
Nov 20, 2019	4.552	4.616	4.453	4.493	1,027,048	-0.01(-0.22%)
Nov 19, 2019	4.562	4.631	4.473	4.502	1,257,668	-0.07(-1.51%)
Nov 18, 2019	4.700	4.720	4.453	4.572	1,372,344	-0.17(-3.54%)
Nov 15, 2019	4.818	4.828	4.730	4.739	754,416	-0.05(-1.03%)
Nov 14, 2019	4.809	4.907	4.779	4.789	804,068	+0.00(+0.00%)
Nov 13, 2019	4.749	4.838	4.710	4.789	1,143,555	-0.03(-0.61%)
Nov 12, 2019	4.838	4.986	4.749	4.818	2,079,916	-0.01(-0.20%)
Nov 11, 2019	4.305	4.967	4.285	4.828	5,848,699	+0.56(+13.19%)
Nov 08, 2019	3.940	4.384	3.940	4.266	3,689,438	+0.62(+17.07%)
Nov 07, 2019	3.634	3.663	3.564	3.643	960,776	+0.08(+2.22%)
Nov 06, 2019	3.673	3.737	3.540	3.564	1,828,127	-0.12(-3.22%)
Nov 05, 2019	3.574	3.683	3.574	3.683	1,473,424	+0.14(+3.90%)
Nov 04, 2019	3.653	3.703	3.545	3.545	1,039,856	-0.04(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Entercom Communications Corp (NY: ETM )

Historical Prices